|
Closing price on 4/9/2024
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.80 |
| Volume |
1,500 |
| Split-adjusted Price |
23.00 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2024
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
23.00
|
1,500
|
|
|
4/8/2024
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.80
|
22.90
|
1,500
|
|
|
4/5/2024
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.80
|
22.70
|
2,100
|
|
|
4/4/2024
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.90
|
22.80
|
2,700
|
|
|
4/3/2024
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
23.00
|
2,100
|
|
|
4/2/2024
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.10
|
23.10
|
2,100
|
|
|
4/1/2024
|
-0.20 / -0.87%
|
23.10
|
23.20
|
22.90
|
22.90
|
23.10
|
22.90
|
2,900
|
|
|
3/29/2024
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.10
|
23.20
|
1,600
|
|
|
3/28/2024
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.10
|
23.10
|
1,800
|
|
|
3/27/2024
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
23.00
|
1,400
|
|
|
3/26/2024
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.90
|
23.00
|
2,500
|
|
|
3/25/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
200
|
|
|
3/22/2024
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
23.00
|
4,700
|
|
|
3/21/2024
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.80
|
23.00
|
5,200
|
|
|
3/20/2024
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.70
|
22.90
|
4,500
|
|
|
3/19/2024
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.60
|
22.70
|
2,800
|
|
|
3/18/2024
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.60
|
22.50
|
2,100
|
|
|
3/15/2024
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
22.70
|
3,700
|
|
|
3/14/2024
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.80
|
22.70
|
4,100
|
|
|
3/13/2024
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
23.00
|
3,900
|
|
|
3/12/2024
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
22.80
|
2,100
|
|
|
3/11/2024
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.70
|
22.60
|
4,500
|
|
|
3/8/2024
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.70
|
22.60
|
3,700
|
|
|
3/7/2024
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.70
|
22.80
|
4,100
|
|
|
3/6/2024
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.40
|
22.40
|
22.60
|
22.40
|
3,600
|
|
|
3/5/2024
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.50
|
22.60
|
4,100
|
|
|
3/4/2024
|
+0.30 / +1.34%
|
22.40
|
22.80
|
22.40
|
22.70
|
22.50
|
22.70
|
4,300
|
|
|
3/1/2024
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.40
|
22.40
|
2,600
|
|
|
2/29/2024
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.30
|
22.40
|
22.50
|
22.40
|
5,700
|
|
|
2/28/2024
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.60
|
22.50
|
5,100
|
|
|